Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.110 USD -0.030 (-2.63%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
Aug 30, 2018 2.800 2.800 2.700 2.800 970,862 +0.00(+0.00%)
Aug 29, 2018 2.850 2.850 2.700 2.800 1,289,445 +0.00(+0.00%)
Aug 28, 2018 2.850 2.850 2.700 2.800 526,239 +0.00(+0.00%)
Aug 27, 2018 2.750 2.830 2.700 2.800 705,164 +0.00(+0.00%)
Aug 24, 2018 2.700 2.850 2.700 2.800 549,500 +0.05(+1.82%)
Aug 23, 2018 2.750 2.800 2.650 2.750 743,959 +0.00(+0.00%)
Aug 22, 2018 2.250 2.750 2.250 2.750 1,586,898 +0.50(+22.22%)
Aug 21, 2018 2.350 2.350 2.200 2.250 1,624,823 -0.10(-4.26%)
Aug 20, 2018 2.500 2.530 2.260 2.350 1,498,791 -0.10(-4.08%)
Aug 17, 2018 2.850 2.900 2.350 2.450 3,522,000 -0.38(-13.43%)
Aug 16, 2018 3.400 3.500 2.800 2.830 2,627,137 -0.57(-16.76%)
Aug 15, 2018 3.350 3.450 3.300 3.400 254,326 +0.05(+1.49%)
Aug 14, 2018 3.450 3.475 3.350 3.350 298,137 -0.10(-2.90%)
Aug 13, 2018 3.250 3.500 3.250 3.450 366,621 +0.20(+6.15%)
Aug 10, 2018 3.200 3.350 3.100 3.250 537,000 +0.00(+0.00%)
Aug 09, 2018 3.500 3.500 3.250 3.250 587,921 -0.20(-5.80%)
Aug 08, 2018 3.450 3.533 3.400 3.450 653,388 +0.00(+0.00%)
Aug 07, 2018 3.350 3.500 3.350 3.450 742,252 +0.05(+1.47%)
Aug 06, 2018 3.200 3.550 3.150 3.400 1,721,222 +0.20(+6.25%)
Aug 03, 2018 3.200 3.200 3.100 3.200 932,700 +0.10(+3.23%)
Aug 02, 2018 3.200 3.300 3.050 3.100 3,847,698 -0.20(-6.06%)
Aug 01, 2018 3.300 3.450 3.250 3.300 394,609 +0.10(+3.12%)
Jul 31, 2018 3.550 3.600 3.200 3.200 1,121,040 -0.40(-11.11%)
Jul 30, 2018 3.750 3.750 3.500 3.600 348,753 -0.15(-4.00%)
Jul 27, 2018 3.750 3.800 3.600 3.750 342,200 +0.00(+0.00%)
Jul 26, 2018 3.750 3.900 3.650 3.750 337,068 +0.00(+0.00%)
Jul 25, 2018 3.750 3.795 3.700 3.750 125,516 +0.00(+0.00%)
Jul 24, 2018 3.900 3.929 3.750 3.750 145,798 -0.17(-4.46%)
Jul 23, 2018 3.850 4.000 3.800 3.925 232,841 +0.12(+3.29%)
Jul 20, 2018 3.800 3.700 3.800 192,871 +0.15(+4.11%)
Jul 19, 2018 3.700 3.700 3.600 3.650 271,073 -0.10(-2.67%)
Jul 18, 2018 3.800 3.850 3.700 3.750 352,931 -0.10(-2.60%)
Jul 17, 2018 3.950 4.000 3.800 3.850 337,379 -0.10(-2.53%)
Jul 16, 2018 4.000 4.025 3.940 3.950 145,434 -0.08(-1.86%)
Jul 13, 2018 3.850 4.100 3.850 4.025 292,135 +0.13(+3.21%)
Jul 12, 2018 3.900 3.950 3.800 3.900 492,887 +0.00(+0.00%)
Jul 11, 2018 4.000 4.000 3.850 3.900 584,843 -0.05(-1.27%)
Jul 10, 2018 4.200 4.200 3.850 3.950 1,391,220 -0.33(-7.60%)
Jul 09, 2018 4.500 4.500 4.250 4.275 1,006,395 -0.22(-5.00%)
Jul 06, 2018 4.600 4.700 4.450 4.500 859,840 -0.15(-3.23%)
Jul 05, 2018 4.600 4.750 4.400 4.650 1,180,677 +0.15(+3.33%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
Jul 02, 2018 4.750 5.100 4.100 4.800 11,628,422 +1.60(+50.00%)
Jun 29, 2018 3.200 3.240 3.116 3.200 135,313 +0.00(+0.00%)
Jun 28, 2018 3.150 3.200 3.100 3.200 165,708 +0.00(+0.00%)
Jun 27, 2018 3.300 3.300 3.119 3.200 219,313 -0.05(-1.54%)
Jun 26, 2018 3.200 3.450 3.100 3.250 362,593 +0.00(+0.00%)
Jun 25, 2018 3.450 3.450 3.150 3.250 456,353 -0.20(-5.80%)
Jun 22, 2018 3.600 3.600 3.314 3.450 366,698 -0.12(-3.50%)
Jun 21, 2018 3.300 3.600 3.300 3.575 584,106 +0.23(+6.72%)
Jun 20, 2018 3.800 3.900 3.150 3.350 1,605,971 -0.42(-11.26%)
Jun 19, 2018 3.850 3.950 3.700 3.775 379,048 -0.02(-0.66%)
Jun 18, 2018 3.900 4.000 3.750 3.800 283,547 -0.15(-3.80%)
Jun 15, 2018 4.150 3.800 3.950 656,921 -0.20(-4.82%)
Jun 14, 2018 4.150 4.250 4.100 4.150 209,972 +0.00(+0.00%)
Jun 13, 2018 4.150 4.250 4.050 4.150 282,593 +0.10(+2.47%)
Jun 12, 2018 4.100 4.250 4.050 4.050 278,323 -0.03(-0.61%)
Jun 11, 2018 4.200 4.250 4.025 4.075 239,072 -0.05(-1.21%)
Jun 08, 2018 4.000 4.250 4.000 4.125 252,485 +0.08(+1.85%)
Jun 07, 2018 4.100 4.150 4.000 4.050 203,856 +0.05(+1.25%)
Jun 06, 2018 4.000 266,593 -0.05(-1.23%)
Jun 05, 2018 3.950 4.150 3.900 4.050 323,562 +0.05(+1.25%)
Jun 04, 2018 4.200 4.250 3.968 4.000 581,753 -0.15(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback